Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.103 3.136 3.076 3.103 694,502 +0.01(+0.31%)
Jun 29, 2023 3.055 3.103 3.022 3.093 610,700 +0.03(+0.93%)
Jun 28, 2023 3.084 3.084 3.027 3.065 476,505 -0.01(-0.31%)
Jun 27, 2023 3.103 3.122 3.065 3.074 447,036 -0.03(-0.92%)
Jun 26, 2023 3.084 3.131 3.084 3.103 502,170 +0.01(+0.31%)
Jun 23, 2023 3.084 3.112 3.065 3.093 1,141,740 -0.01(-0.31%)
Jun 22, 2023 3.093 3.131 3.074 3.103 568,892 +0.00(+0.00%)
Jun 21, 2023 3.141 3.150 3.093 3.103 468,262 -0.03(-0.91%)
Jun 20, 2023 3.179 3.179 3.093 3.131 485,754 -0.06(-1.79%)
Jun 16, 2023 3.246 3.246 3.169 3.188 525,584 -0.03(-0.89%)
Jun 15, 2023 3.188 3.236 3.160 3.217 580,585 +0.02(+0.60%)
Jun 14, 2023 3.112 3.231 3.112 3.198 392,513 +0.10(+3.07%)
Jun 13, 2023 3.160 3.169 3.093 3.103 485,032 -0.01(-0.31%)
Jun 12, 2023 3.150 3.160 3.098 3.112 557,093 -0.03(-0.91%)
Jun 09, 2023 3.217 3.231 3.141 3.141 487,567 -0.08(-2.37%)
Jun 08, 2023 3.322 3.374 3.203 3.217 736,641 -0.12(-3.70%)
Jun 07, 2023 3.379 3.417 3.322 3.341 501,822 -0.02(-0.57%)
Jun 06, 2023 3.265 3.369 3.218 3.360 484,016 +0.10(+3.22%)
Jun 05, 2023 3.293 3.336 3.246 3.255 465,428 +0.00(+0.00%)
Jun 02, 2023 3.150 3.265 3.122 3.255 653,096 +0.18(+5.88%)
Jun 01, 2023 3.017 3.103 3.017 3.074 536,337 +0.06(+1.89%)
May 31, 2023 3.046 3.074 2.989 3.017 1,224,218 -0.05(-1.55%)
May 30, 2023 3.179 3.212 3.065 3.065 1,107,570 -0.11(-3.59%)
May 26, 2023 3.217 3.293 3.165 3.179 585,567 -0.02(-0.60%)
May 25, 2023 3.388 3.388 3.198 3.198 928,094 -0.16(-4.82%)
May 24, 2023 3.444 3.444 3.342 3.360 1,078,685 -0.08(-2.45%)
May 23, 2023 3.482 3.547 3.435 3.444 1,510,530 +0.03(+0.82%)
May 22, 2023 3.435 3.477 3.369 3.416 1,453,587 +0.07(+1.96%)
May 19, 2023 3.369 3.403 3.332 3.350 734,569 -0.03(-0.83%)
May 18, 2023 3.416 3.416 3.350 3.378 811,648 -0.05(-1.37%)
May 17, 2023 3.360 3.444 3.360 3.425 784,763 +0.08(+2.24%)
May 16, 2023 3.266 3.397 3.266 3.350 844,440 +0.06(+1.71%)
May 15, 2023 3.303 3.364 3.266 3.294 1,069,974 -0.02(-0.57%)
May 12, 2023 3.378 3.435 3.294 3.313 838,581 -0.04(-1.12%)
May 11, 2023 3.294 3.387 3.275 3.350 995,073 -0.08(-2.19%)
May 10, 2023 3.472 3.472 3.388 3.425 613,572 -0.03(-0.82%)
May 09, 2023 3.416 3.472 3.378 3.454 476,028 +0.02(+0.55%)
May 08, 2023 3.407 3.463 3.407 3.435 557,757 +0.05(+1.38%)
May 05, 2023 3.285 3.407 3.280 3.388 964,401 +0.19(+5.86%)
May 04, 2023 3.219 3.238 3.153 3.200 695,008 -0.05(-1.44%)
May 03, 2023 3.350 3.378 3.228 3.247 953,079 -0.10(-3.08%)
May 02, 2023 3.425 3.444 3.332 3.350 882,557 -0.09(-2.72%)
May 01, 2023 3.435 3.451 3.407 3.444 399,886 +0.01(+0.27%)
Apr 28, 2023 3.482 3.491 3.421 3.435 469,939 -0.02(-0.54%)
Apr 27, 2023 3.378 3.463 3.362 3.454 553,894 +0.08(+2.22%)
Apr 26, 2023 3.407 3.435 3.303 3.378 725,058 -0.06(-1.64%)
Apr 25, 2023 3.519 3.519 3.369 3.435 876,942 -0.11(-3.17%)
Apr 24, 2023 3.472 3.557 3.472 3.547 658,635 +0.11(+3.28%)
Apr 21, 2023 3.454 3.454 3.322 3.435 1,141,182 -0.08(-2.14%)
Apr 20, 2023 3.463 3.562 3.454 3.510 721,288 +0.03(+0.81%)
Apr 19, 2023 3.482 3.529 3.411 3.482 1,088,412 -0.05(-1.33%)
Apr 18, 2023 3.538 3.599 3.501 3.529 479,763 +0.00(+0.00%)
Apr 17, 2023 3.613 3.613 3.501 3.529 651,610 -0.08(-2.08%)
Apr 14, 2023 3.613 3.613 3.566 3.604 812,957 +0.02(+0.52%)
Apr 13, 2023 3.501 3.604 3.486 3.585 1,058,978 +0.11(+3.24%)
Apr 12, 2023 3.482 3.515 3.463 3.472 598,727 +0.01(+0.27%)
Apr 11, 2023 3.444 3.501 3.435 3.463 839,208 +0.02(+0.54%)
Apr 10, 2023 3.332 3.463 3.332 3.444 665,312 +0.07(+1.94%)
Apr 06, 2023 3.435 3.444 3.341 3.378 1,224,054 -0.05(-1.37%)
Apr 05, 2023 3.369 3.449 3.308 3.425 1,164,468 -0.03(-0.82%)
Apr 04, 2023 3.472 3.472 3.397 3.454 1,059,433 +0.03(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.